Vector Limited (NZE:VCT)
New Zealand · Delayed Price · Currency is NZD 4.760
+0.030 (0.63%)
Oct 2, 2026, 4:59 PM NZST
Vector Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.75 | 4.80 | 4.72 | 4.76 | 4.76 | 0.63% | 215,786 |
| Oct 1, 2026 | 4.74 | 4.78 | 4.62 | 4.73 | 4.73 | -0.21% | 133,481 |
| Sep 30, 2026 | 4.74 | 4.85 | 4.66 | 4.74 | 4.74 | - | 1,202,135 |
| Sep 29, 2026 | 4.75 | 4.78 | 4.72 | 4.74 | 4.74 | -0.63% | 336,259 |
| Sep 28, 2026 | 4.73 | 4.77 | 4.71 | 4.77 | 4.77 | 0.85% | 87,468 |
| Sep 25, 2026 | 4.66 | 4.73 | 4.60 | 4.73 | 4.73 | 3.50% | 170,013 |
| Sep 24, 2026 | 4.66 | 4.66 | 4.51 | 4.57 | 4.57 | -1.72% | 94,268 |
| Sep 23, 2026 | 4.74 | 4.74 | 4.64 | 4.65 | 4.65 | -1.69% | 183,349 |
| Sep 22, 2026 | 4.78 | 4.78 | 4.62 | 4.73 | 4.73 | -1.05% | 158,738 |
| Sep 21, 2026 | 4.69 | 4.78 | 4.58 | 4.78 | 4.78 | 1.27% | 181,965 |
| Sep 18, 2026 | 4.59 | 4.72 | 4.50 | 4.72 | 4.72 | 3.74% | 446,600 |
| Sep 17, 2026 | 4.54 | 4.58 | 4.50 | 4.55 | 4.55 | 2.02% | 90,132 |
| Sep 16, 2026 | 4.50 | 4.56 | 4.45 | 4.46 | 4.46 | 0.45% | 157,499 |
| Sep 15, 2026 | 4.60 | 4.62 | 4.40 | 4.44 | 4.44 | -3.48% | 118,106 |
| Sep 14, 2026 | 4.60 | 4.62 | 4.53 | 4.60 | 4.60 | 0.22% | 72,219 |
| Sep 11, 2026 | 4.70 | 4.70 | 4.58 | 4.59 | 4.59 | -1.29% | 253,913 |
| Sep 10, 2026 | 4.75 | 4.76 | 4.65 | 4.65 | 4.65 | -1.48% | 109,941 |
| Sep 9, 2026 | 4.79 | 4.83 | 4.71 | 4.72 | 4.72 | -1.26% | 62,948 |
| Sep 8, 2026 | 4.83 | 4.87 | 4.71 | 4.78 | 4.78 | -0.10% | 140,716 |
| Sep 7, 2026 | 4.90 | 4.92 | 4.83 | 4.92 | 4.79 | 1.23% | 69,994 |
| Sep 4, 2026 | 4.87 | 4.90 | 4.85 | 4.86 | 4.73 | 0.21% | 122,807 |
| Sep 3, 2026 | 4.85 | 4.94 | 4.82 | 4.85 | 4.72 | -0.21% | 158,835 |
| Sep 2, 2026 | 4.89 | 4.94 | 4.86 | 4.86 | 4.73 | -0.82% | 100,289 |
| Sep 1, 2026 | 4.91 | 4.94 | 4.86 | 4.90 | 4.77 | -0.20% | 144,871 |
| Aug 31, 2026 | 4.95 | 4.95 | 4.86 | 4.91 | 4.78 | -0.81% | 323,021 |
| Aug 28, 2026 | 4.95 | 4.99 | 4.93 | 4.95 | 4.81 | - | 142,277 |
| Aug 27, 2026 | 4.94 | 4.95 | 4.88 | 4.95 | 4.81 | 0.20% | 76,490 |
| Aug 26, 2026 | 4.89 | 4.95 | 4.86 | 4.94 | 4.80 | 0.82% | 98,620 |
| Aug 25, 2026 | 4.86 | 4.90 | 4.78 | 4.90 | 4.77 | 1.03% | 63,074 |
| Aug 24, 2026 | 4.88 | 4.88 | 4.78 | 4.85 | 4.72 | -0.61% | 125,083 |
| Aug 21, 2026 | 4.85 | 4.90 | 4.84 | 4.88 | 4.75 | 0.62% | 69,600 |
| Aug 20, 2026 | 4.90 | 4.95 | 4.85 | 4.85 | 4.72 | -1.02% | 199,455 |
| Aug 19, 2026 | 4.90 | 4.95 | 4.89 | 4.90 | 4.77 | -0.61% | 73,359 |
| Aug 18, 2026 | 4.86 | 4.97 | 4.86 | 4.93 | 4.79 | 1.02% | 248,887 |
| Aug 17, 2026 | 4.92 | 4.92 | 4.85 | 4.88 | 4.75 | -1.41% | 98,562 |
| Aug 14, 2026 | 4.87 | 4.95 | 4.85 | 4.95 | 4.81 | 1.64% | 164,528 |
| Aug 13, 2026 | 4.94 | 4.94 | 4.81 | 4.87 | 4.74 | -1.62% | 105,045 |
| Aug 12, 2026 | 4.88 | 4.95 | 4.86 | 4.95 | 4.81 | 1.43% | 85,826 |
| Aug 11, 2026 | 4.96 | 4.96 | 4.82 | 4.88 | 4.75 | -2.01% | 149,136 |
| Aug 10, 2026 | 4.85 | 4.98 | 4.85 | 4.98 | 4.84 | 2.68% | 297,421 |
| Aug 7, 2026 | 4.88 | 4.88 | 4.80 | 4.85 | 4.72 | -0.61% | 146,227 |
| Aug 6, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.75 | -0.41% | 60,182 |
| Aug 5, 2026 | 4.90 | 4.94 | 4.86 | 4.90 | 4.77 | 0.82% | 52,183 |
| Aug 4, 2026 | 4.97 | 4.99 | 4.86 | 4.86 | 4.73 | -2.21% | 180,346 |
| Aug 3, 2026 | 4.91 | 5.03 | 4.91 | 4.97 | 4.83 | 0.40% | 100,604 |
| Jul 31, 2026 | 4.89 | 4.95 | 4.86 | 4.95 | 4.81 | 1.85% | 81,223 |
| Jul 30, 2026 | 4.89 | 4.97 | 4.86 | 4.86 | 4.73 | -1.42% | 195,311 |
| Jul 29, 2026 | 4.92 | 4.96 | 4.90 | 4.93 | 4.79 | -0.20% | 56,310 |
| Jul 28, 2026 | 4.91 | 5.00 | 4.91 | 4.94 | 4.80 | -1.59% | 154,624 |
| Jul 27, 2026 | 4.99 | 5.05 | 4.98 | 5.02 | 4.88 | 0.20% | 99,701 |